Circle tokenized stock (xStock) Historical Data

CRCLX Page 97
Download
Date Close Price change Market cap Trading volume
Jan 9, 11 PM $ 83.12
-0.05%
$ 40.94 million $ 5.63 million
Jan 9, 10 PM $ 83.16
+0.25%
$ 40.96 million $ 5.63 million
Jan 9, 9 PM $ 82.95
+0.01%
$ 40.86 million $ 5.57 million
Jan 9, 8 PM $ 82.95
+0.05%
$ 40.86 million $ 5.66 million
Jan 9, 7 PM $ 82.91
-0.79%
$ 40.84 million $ 5.73 million
Jan 9, 6 PM $ 83.57
+0.20%
$ 41.17 million $ 5.7 million
Jan 9, 5 PM $ 83.4
-0.51%
$ 41.08 million $ 5.68 million
Jan 9, 4 PM $ 83.82
+2.66%
$ 41.28 million $ 5.63 million
Jan 9, 3 PM $ 81.65
+1.11%
$ 40.18 million $ 5.06 million
Jan 9, 2 PM $ 80.75
-2.05%
$ 39.78 million $ 4.75 million
Jan 9, 1 PM $ 82.44
+0.39%
$ 40.61 million $ 4.69 million
Jan 9, 12 PM $ 82.13
-0.19%
$ 40.45 million $ 4.67 million
Jan 9, 11 AM $ 82.28
+0.14%
$ 40.54 million $ 4.74 million
Jan 9, 10 AM $ 82.16
+0.04%
$ 40.47 million $ 4.8 million
Jan 9, 9 AM $ 82.13
+0.55%
$ 40.46 million $ 4.87 million
Jan 9, 8 AM $ 81.68
-0.61%
$ 40.23 million $ 4.87 million
Jan 9, 7 AM $ 82.18
-0.15%
$ 40.48 million $ 4.84 million
Jan 9, 6 AM $ 82.3
+0.24%
$ 40.54 million $ 5.02 million
Jan 9, 5 AM $ 82.1
+0.21%
$ 40.44 million $ 5.2 million
Jan 9, 4 AM $ 81.93
+0.05%
$ 40.36 million $ 5.21 million
Jan 9, 3 AM $ 81.89
-0.10%
$ 40.34 million $ 5.23 million
Jan 9, 2 AM $ 81.97
+0.42%
$ 40.38 million $ 5.23 million
Jan 9, 1 AM $ 81.63
-0.33%
$ 40.21 million $ 5.28 million
Jan 9, 12 AM $ 81.9
+0.06%
$ 40.34 million $ 5.42 million
Jan 8, 11 PM $ 81.85
-0.04%
$ 40.32 million $ 5.45 million
Jan 8, 10 PM $ 81.89
-0.23%
$ 40.34 million $ 5.6 million
Jan 8, 9 PM $ 82.08
+0.27%
$ 40.43 million $ 5.62 million
Jan 8, 8 PM $ 81.85
+0.12%
$ 40.32 million $ 5.47 million
Jan 8, 7 PM $ 81.76
-0.19%
$ 40.27 million $ 5.43 million
Jan 8, 6 PM $ 81.88
-0.72%
$ 40.34 million $ 5.53 million
Jan 8, 5 PM $ 82.47
+1.52%
$ 40.63 million $ 5.58 million
Jan 8, 4 PM $ 81.24
+0.82%
$ 40.02 million $ 5.82 million
Jan 8, 3 PM $ 80.56
+0.13%
$ 39.66 million $ 5.87 million
Jan 8, 2 PM $ 80.44
+0.15%
$ 39.62 million $ 7.44 million
Jan 8, 1 PM $ 80.32
-0.04%
$ 39.57 million $ 7.76 million
Jan 8, 12 PM $ 80.35
-0.52%
$ 39.58 million $ 7.8 million
Jan 8, 11 AM $ 80.78
+0.53%
$ 39.79 million $ 7.77 million
Jan 8, 10 AM $ 80.35
+0.12%
$ 39.58 million $ 7.78 million
Jan 8, 9 AM $ 80.26
-0.12%
$ 39.53 million $ 7.88 million
Jan 8, 8 AM $ 80.35
+0.15%
$ 39.58 million $ 8.01 million
Jan 8, 7 AM $ 80.23
+0.38%
$ 39.52 million $ 8.09 million
Jan 8, 6 AM $ 79.93
-0.68%
$ 39.37 million $ 7.91 million
Jan 8, 5 AM $ 80.48
-0.20%
$ 39.64 million $ 7.77 million
Jan 8, 4 AM $ 80.64
+0.10%
$ 39.72 million $ 7.81 million
Jan 8, 3 AM $ 80.56
-0.07%
$ 39.68 million $ 7.79 million
Jan 8, 2 AM $ 80.61
-0.43%
$ 39.71 million $ 7.78 million
Jan 8, 1 AM $ 80.96
+0.01%
$ 39.88 million $ 7.86 million
Jan 8, 12 AM $ 80.95
+0.13%
$ 39.88 million $ 7.93 million
Jan 7, 11 PM $ 80.85
-0.10%
$ 39.82 million $ 8.13 million
Jan 7, 10 PM $ 80.93
+0.13%
$ 39.86 million $ 8.2 million